36,020€
-3,54%
Echtzeit-Aktienkurs RAIFFEISEN BK INTL INH.
Bid:
Ask:
Aktienkurse zur RAIFFEISEN BK INTL INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 37,22 | 37,54 | 36,00 | 36,00 | -3,59% | 11.206,00 |
| 26.03.2026 | 37,90 | 37,90 | 37,14 | 37,34 | -1,99% | 12.453,00 |
| 25.03.2026 | 37,42 | 38,40 | 37,42 | 38,10 | 2,58% | 3.146,00 |
| 24.03.2026 | 36,72 | 37,34 | 36,62 | 37,14 | -0,11% | 2.998,00 |
| 23.03.2026 | 36,04 | 38,00 | 34,66 | 37,18 | 2,71% | 25.457,00 |
| 20.03.2026 | 37,84 | 38,14 | 35,40 | 36,20 | -4,23% | 17.197,00 |
| 19.03.2026 | 37,78 | 38,06 | 36,88 | 37,80 | -0,21% | 14.568,00 |
| 18.03.2026 | 38,56 | 39,48 | 37,88 | 37,88 | -0,84% | 10.355,00 |
| 17.03.2026 | 37,48 | 39,00 | 37,30 | 38,20 | 1,27% | 6.037,00 |
| 16.03.2026 | 36,96 | 37,72 | 36,42 | 37,72 | 2,11% | 12.331,00 |
| 13.03.2026 | 38,10 | 38,32 | 36,94 | 36,94 | -3,30% | 9.210,00 |
| 12.03.2026 | 38,30 | 38,64 | 37,26 | 38,20 | -1,95% | 19.462,00 |
| 11.03.2026 | 39,46 | 39,46 | 38,68 | 38,96 | -0,61% | 17.057,00 |
| 10.03.2026 | 37,32 | 39,88 | 37,32 | 39,20 | 5,09% | 20.768,00 |
| 09.03.2026 | 36,54 | 37,30 | 35,00 | 37,30 | -0,32% | 73.416,00 |
| 06.03.2026 | 38,48 | 39,14 | 36,64 | 37,42 | -2,81% | 21.971,00 |
| 05.03.2026 | 39,50 | 40,02 | 38,40 | 38,50 | -3,27% | 9.776,00 |
| 04.03.2026 | 38,84 | 39,82 | 38,84 | 39,80 | 2,95% | 16.312,00 |
| 03.03.2026 | 40,14 | 40,14 | 36,90 | 38,66 | -3,54% | 37.030,00 |
| 02.03.2026 | 40,18 | 40,50 | 39,44 | 40,08 | -3,56% | 42.946,00 |
| 27.02.2026 | 42,76 | 42,80 | 41,50 | 41,56 | -2,53% | 2.966,00 |
| 26.02.2026 | 42,50 | 42,80 | 42,28 | 42,64 | 0,57% | 2.729,00 |
| 25.02.2026 | 41,06 | 42,82 | 41,06 | 42,40 | 2,91% | 4.702,00 |
| 24.02.2026 | 42,40 | 42,58 | 41,10 | 41,20 | -2,97% | 5.991,00 |
| 23.02.2026 | 42,70 | 43,26 | 42,14 | 42,46 | -1,03% | 13.458,00 |
| 20.02.2026 | 42,52 | 43,30 | 42,36 | 42,90 | 0,89% | 4.339,00 |
| 19.02.2026 | 42,92 | 43,26 | 42,14 | 42,52 | -0,14% | 7.214,00 |
| 18.02.2026 | 41,90 | 43,24 | 41,82 | 42,58 | 1,62% | 8.735,00 |
| 17.02.2026 | 41,72 | 41,90 | 41,00 | 41,90 | 0,96% | 5.736,00 |
| 16.02.2026 | 41,08 | 41,98 | 41,00 | 41,50 | 0,19% | 10.273,00 |
| 13.02.2026 | 42,02 | 42,46 | 40,82 | 41,42 | -1,89% | 13.840,00 |
| 12.02.2026 | 43,66 | 44,20 | 42,00 | 42,22 | -3,17% | 10.049,00 |
| 11.02.2026 | 43,00 | 43,88 | 42,70 | 43,60 | 0,97% | 5.900,00 |
| 10.02.2026 | 43,60 | 43,78 | 42,90 | 43,18 | -0,92% | 8.105,00 |
| 09.02.2026 | 42,08 | 43,60 | 42,08 | 43,58 | 3,32% | 6.511,00 |
| 06.02.2026 | 41,46 | 42,42 | 41,24 | 42,18 | 2,33% | 7.434,00 |
| 05.02.2026 | 43,70 | 43,94 | 41,22 | 41,22 | -5,42% | 11.214,00 |
| 04.02.2026 | 44,24 | 44,60 | 43,38 | 43,58 | -0,95% | 7.850,00 |
| 03.02.2026 | 43,68 | 44,66 | 43,48 | 44,00 | 0,96% | 14.421,00 |
| 02.02.2026 | 42,02 | 43,58 | 41,60 | 43,58 | 1,63% | 11.618,00 |
| 30.01.2026 | 43,08 | 43,98 | 42,36 | 42,88 | -0,09% | 12.403,00 |
| 29.01.2026 | 42,08 | 43,28 | 41,92 | 42,92 | 2,24% | 23.698,00 |
| 28.01.2026 | 41,56 | 42,38 | 41,34 | 41,98 | 1,60% | 9.595,00 |
| 27.01.2026 | 39,48 | 41,48 | 39,48 | 41,32 | 4,66% | 15.044,00 |
| 26.01.2026 | 39,30 | 39,60 | 38,48 | 39,48 | 0,46% | 7.179,00 |
| 23.01.2026 | 39,58 | 40,30 | 38,82 | 39,30 | -0,15% | 16.227,00 |
| 22.01.2026 | 37,38 | 39,80 | 37,30 | 39,36 | 5,69% | 19.229,00 |
| 21.01.2026 | 36,90 | 37,68 | 36,20 | 37,24 | 1,47% | 6.099,00 |
| 20.01.2026 | 36,74 | 37,18 | 36,30 | 36,70 | -0,43% | 7.277,00 |
| 19.01.2026 | 36,56 | 37,08 | 36,20 | 36,86 | -1,39% | 24.236,00 |
| 16.01.2026 | 37,26 | 37,48 | 36,84 | 37,38 | 0,11% | 4.667,00 |
| 15.01.2026 | 37,40 | 37,78 | 36,56 | 37,34 | 0,21% | 6.431,00 |
| 14.01.2026 | 37,02 | 37,66 | 36,84 | 37,26 | 0,65% | 12.410,00 |
| 13.01.2026 | 38,42 | 38,70 | 36,66 | 37,02 | -3,44% | 14.877,00 |
| 12.01.2026 | 37,64 | 38,34 | 37,28 | 38,34 | 1,75% | 9.868,00 |
| 09.01.2026 | 37,66 | 37,80 | 37,50 | 37,68 | -0,16% | 7.644,00 |
| 08.01.2026 | 37,50 | 37,74 | 37,32 | 37,74 | 0,37% | 5.762,00 |
| 07.01.2026 | 38,14 | 38,30 | 37,32 | 37,60 | -1,52% | 6.015,00 |
| 06.01.2026 | 37,80 | 38,22 | 36,80 | 38,18 | 1,06% | 15.999,00 |
| 05.01.2026 | 38,04 | 38,34 | 37,18 | 37,78 | -0,37% | 14.829,00 |
| 02.01.2026 | 38,44 | 38,50 | 37,54 | 37,92 | -0,47% | 11.389,00 |
| 30.12.2025 | 37,84 | 38,24 | 37,80 | 38,10 | 0,85% | 3.737,00 |
| 29.12.2025 | 37,54 | 38,12 | 37,52 | 37,78 | 0,27% | 23.723,00 |
| 23.12.2025 | 37,28 | 37,76 | 37,10 | 37,68 | 0,80% | 9.485,00 |
| 22.12.2025 | 37,36 | 37,84 | 37,06 | 37,38 | 0,27% | 8.227,00 |
| 19.12.2025 | 35,60 | 37,64 | 35,60 | 37,28 | 3,84% | 7.758,00 |
| 18.12.2025 | 37,28 | 37,28 | 35,64 | 35,90 | -3,80% | 31.834,00 |
| 17.12.2025 | 38,22 | 38,22 | 36,94 | 37,32 | -2,35% | 9.701,00 |
| 16.12.2025 | 38,22 | 38,68 | 37,72 | 38,22 | 0,00% | 9.640,00 |
| 15.12.2025 | 37,22 | 38,22 | 37,12 | 38,22 | 3,24% | 19.586,00 |
| 12.12.2025 | 38,12 | 38,38 | 36,88 | 37,02 | -2,53% | 13.938,00 |
| 11.12.2025 | 36,52 | 38,40 | 36,52 | 37,98 | 3,66% | 11.872,00 |
| 10.12.2025 | 36,08 | 36,94 | 36,08 | 36,64 | 1,55% | 8.525,00 |
| 09.12.2025 | 34,92 | 36,94 | 34,90 | 36,08 | 3,56% | 29.108,00 |
| 08.12.2025 | 34,52 | 35,10 | 34,06 | 34,84 | -0,11% | 7.924,00 |
| 05.12.2025 | 35,28 | 35,66 | 34,80 | 34,88 | -0,97% | 8.537,00 |
| 04.12.2025 | 35,06 | 35,36 | 34,20 | 35,22 | 0,46% | 10.904,00 |
| 03.12.2025 | 36,40 | 36,40 | 34,74 | 35,06 | -2,88% | 31.064,00 |
| 02.12.2025 | 35,98 | 36,36 | 35,56 | 36,10 | 0,33% | 14.666,00 |
| 01.12.2025 | 35,30 | 35,98 | 34,96 | 35,98 | 2,74% | 8.831,00 |
| 28.11.2025 | 34,94 | 35,16 | 34,86 | 35,02 | -0,11% | 5.360,00 |
| 27.11.2025 | 35,30 | 35,48 | 34,60 | 35,06 | -1,07% | 9.165,00 |
| 26.11.2025 | 35,88 | 35,88 | 34,82 | 35,44 | -0,39% | 13.698,00 |
| 25.11.2025 | 34,06 | 35,58 | 33,64 | 35,58 | 4,10% | 15.588,00 |
| 24.11.2025 | 33,60 | 35,30 | 33,56 | 34,18 | 1,54% | 30.925,00 |
| 21.11.2025 | 33,14 | 33,70 | 32,34 | 33,66 | 2,81% | 20.778,00 |
| 20.11.2025 | 32,74 | 33,76 | 32,66 | 32,74 | 0,18% | 13.437,00 |
| 19.11.2025 | 31,08 | 32,70 | 30,60 | 32,68 | 4,21% | 33.369,00 |
| 18.11.2025 | 31,58 | 31,80 | 31,20 | 31,36 | -1,45% | 5.816,00 |
| 17.11.2025 | 32,40 | 32,92 | 31,76 | 31,82 | -1,55% | 4.784,00 |
| 14.11.2025 | 33,28 | 33,28 | 32,14 | 32,32 | -2,65% | 6.565,00 |
| 13.11.2025 | 33,00 | 34,12 | 33,00 | 33,20 | 0,85% | 8.990,00 |
| 12.11.2025 | 32,22 | 33,44 | 32,22 | 32,92 | 2,24% | 22.358,00 |
| 11.11.2025 | 32,32 | 32,80 | 32,16 | 32,20 | -0,56% | 5.487,00 |
| 10.11.2025 | 31,02 | 32,64 | 30,98 | 32,38 | 4,72% | 5.636,00 |
| 07.11.2025 | 30,90 | 31,34 | 30,82 | 30,92 | 0,32% | 6.779,00 |
| 06.11.2025 | 31,02 | 31,02 | 30,50 | 30,82 | -1,41% | 6.795,00 |
| 05.11.2025 | 30,90 | 31,26 | 30,72 | 31,26 | 1,17% | 1.268,00 |
| 04.11.2025 | 31,72 | 32,04 | 30,86 | 30,90 | -3,56% | 8.018,00 |
| 03.11.2025 | 32,48 | 32,80 | 32,02 | 32,04 | -0,62% | 9.427,00 |